| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 15.75 | 15.88 | 15.7 | 15.87 | 15.87 | +0.145 (+0.92%) | 179,046 |
| 3 Oct 2019 | USD | 15.76 | 15.85 | 15.58 | 15.725 | 15.725 | -0.035 (-0.22%) | 211,006 |
| 2 Oct 2019 | USD | 15.79 | 15.82 | 15.6 | 15.76 | 15.76 | -0.05 (-0.32%) | 207,375 |
| 1 Oct 2019 | USD | 15.83 | 15.88 | 15.73 | 15.81 | 15.81 | +0.02 (+0.13%) | 182,515 |
| 30 Sep 2019 | USD | 15.79 | 15.85 | 15.75 | 15.79 | 15.79 | +0.03 (+0.19%) | 191,538 |
| 27 Sep 2019 | USD | 15.84 | 15.89 | 15.72 | 15.76 | 15.76 | -0.01 (-0.06%) | 168,178 |
| 26 Sep 2019 | USD | 15.85 | 15.9 | 15.75 | 15.77 | 15.77 | -0.05 (-0.32%) | 161,804 |
| 25 Sep 2019 | USD | 15.69 | 15.86 | 15.615 | 15.82 | 15.82 | +0.17 (+1.09%) | 201,000 |
| 24 Sep 2019 | USD | 15.82 | 15.84 | 15.64 | 15.65 | 15.65 | -0.12 (-0.76%) | 214,489 |
| 23 Sep 2019 | USD | 15.7 | 15.84 | 15.7 | 15.77 | 15.77 | -0.02 (-0.13%) | 122,869 |
| 20 Sep 2019 | USD | 15.75 | 15.86 | 15.72 | 15.79 | 15.79 | +0.02 (+0.13%) | 374,871 |
| 19 Sep 2019 | USD | 15.85 | 15.95 | 15.75 | 15.77 | 15.77 | -0.02 (-0.13%) | 237,548 |
| 18 Sep 2019 | USD | 15.84 | 15.86 | 15.66 | 15.79 | 15.79 | -0.02 (-0.13%) | 314,409 |
| 17 Sep 2019 | USD | 15.79 | 15.85 | 15.73 | 15.81 | 15.81 | +0.01 (+0.06%) | 168,645 |
| 16 Sep 2019 | USD | 15.71 | 15.86 | 15.692 | 15.8 | 15.8 | +0.04 (+0.25%) | 228,214 |
| 13 Sep 2019 | USD | 15.7 | 15.85 | 15.7 | 15.76 | 15.76 | +0.07 (+0.45%) | 215,567 |
| 12 Sep 2019 | USD | 15.66 | 15.79 | 15.5501 | 15.69 | 15.69 | +0.07 (+0.45%) | 294,797 |
| 11 Sep 2019 | USD | 15.54 | 15.73 | 14.8 | 15.62 | 15.62 | +0.13 (+0.84%) | 452,110 |
| 10 Sep 2019 | USD | 15.47 | 15.55 | 15.37 | 15.49 | 15.49 | +0.04 (+0.26%) | 302,175 |
| 9 Sep 2019 | USD | 15.28 | 15.48 | 15.2 | 15.45 | 15.45 | +0.24 (+1.58%) | 367,574 |
| 6 Sep 2019 | USD | 15.37 | 15.39 | 15.14 | 15.21 | 15.21 | -0.08 (-0.52%) | 166,757 |
| 5 Sep 2019 | USD | 15.36 | 15.45 | 15.2301 | 15.29 | 15.29 | +0.09 (+0.59%) | 276,435 |
| 4 Sep 2019 | USD | 15.14 | 15.25 | 15.05 | 15.2 | 15.2 | +0.15 (+1.00%) | 249,478 |
| 3 Sep 2019 | USD | 15.08 | 15.2 | 14.91 | 15.05 | 15.05 | -0.11 (-0.73%) | 187,356 |
| 2 Sep 2019 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.11 | 15.24 | 15.0434 | 15.16 | 15.16 | +0.13 (+0.86%) | 157,605 |
| 29 Aug 2019 | USD | 15.02 | 15.2 | 15.01 | 15.03 | 15.03 | +0.09 (+0.60%) | 177,161 |
| 28 Aug 2019 | USD | 14.88 | 15.1 | 14.73 | 14.94 | 14.94 | +0.06 (+0.40%) | 144,215 |
| 27 Aug 2019 | USD | 15.16 | 15.27 | 14.87 | 14.88 | 14.88 | -0.28 (-1.85%) | 248,304 |
| 26 Aug 2019 | USD | 14.89 | 15.2 | 14.89 | 15.16 | 15.16 | +0.28 (+1.88%) | 193,007 |
